AnaPass Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 15,200.00 | 15,380.00 | 15,010.00 | 15,030.00 | 14,813.55 | 79,204 |
| 2023-02-08 | 15,440.00 | 15,450.00 | 15,260.00 | 15,350.00 | 15,128.95 | 69,320 |
| 2023-02-07 | 15,000.00 | 15,500.00 | 15,000.00 | 15,340.00 | 15,119.09 | 122,907 |
| 2023-02-06 | 15,210.00 | 15,330.00 | 14,950.00 | 15,190.00 | 14,971.25 | 132,894 |
| 2023-02-03 | 15,130.00 | 15,230.00 | 14,710.00 | 15,090.00 | 14,872.69 | 164,925 |
| 2023-02-02 | 14,450.00 | 15,160.00 | 14,410.00 | 15,050.00 | 14,833.27 | 231,970 |
| 2023-02-01 | 14,490.00 | 14,640.00 | 14,370.00 | 14,440.00 | 14,232.05 | 168,293 |
| 2023-01-31 | 14,950.00 | 14,950.00 | 14,260.00 | 14,390.00 | 14,182.77 | 314,127 |
| 2023-01-30 | 15,460.00 | 15,520.00 | 14,950.00 | 15,020.00 | 14,803.70 | 313,208 |
| 2023-01-27 | 14,750.00 | 16,950.00 | 13,730.00 | 15,390.00 | 15,168.37 | 2,895,705 |
| 2023-01-26 | 18,980.00 | 19,890.00 | 18,800.00 | 19,600.00 | 19,317.74 | 85,204 |
| 2023-01-25 | 18,750.00 | 19,000.00 | 18,500.00 | 18,970.00 | 18,696.81 | 43,685 |
| 2023-01-20 | 19,100.00 | 19,100.00 | 18,400.00 | 18,450.00 | 18,184.30 | 40,559 |
| 2023-01-19 | 19,100.00 | 19,300.00 | 18,700.00 | 19,000.00 | 18,726.38 | 66,250 |
| 2023-01-18 | 18,000.00 | 19,500.00 | 18,000.00 | 19,000.00 | 18,726.38 | 254,323 |
| 2023-01-17 | 18,150.00 | 18,250.00 | 16,800.00 | 17,500.00 | 17,247.98 | 105,218 |
| 2023-01-16 | 18,500.00 | 18,550.00 | 17,950.00 | 18,100.00 | 17,839.34 | 166,771 |
| 2023-01-13 | 18,850.00 | 18,950.00 | 18,400.00 | 18,500.00 | 18,233.58 | 86,032 |
| 2023-01-12 | 19,050.00 | 19,150.00 | 18,600.00 | 18,900.00 | 18,627.82 | 54,340 |
| 2023-01-11 | 19,100.00 | 19,400.00 | 18,850.00 | 19,050.00 | 18,775.66 | 66,361 |
| 2023-01-10 | 20,300.00 | 20,300.00 | 18,750.00 | 19,000.00 | 18,726.38 | 195,033 |
| 2023-01-09 | 20,700.00 | 21,250.00 | 20,100.00 | 20,250.00 | 19,958.38 | 182,793 |
| 2023-01-06 | 22,400.00 | 22,600.00 | 21,850.00 | 22,250.00 | 21,929.58 | 84,127 |
| 2023-01-05 | 22,550.00 | 22,550.00 | 22,200.00 | 22,350.00 | 22,028.14 | 19,380 |
| 2023-01-04 | 22,300.00 | 22,550.00 | 22,200.00 | 22,350.00 | 22,028.14 | 25,024 |
| 2023-01-03 | 22,450.00 | 22,850.00 | 22,100.00 | 22,550.00 | 22,225.26 | 50,394 |
| 2023-01-02 | 23,100.00 | 23,350.00 | 21,000.00 | 22,350.00 | 22,028.14 | 182,115 |
| 2022-12-29 | 24,100.00 | 24,500.00 | 23,950.00 | 24,200.00 | 23,851.50 | 84,771 |
| 2022-12-28 | 23,650.00 | 24,400.00 | 23,600.00 | 24,100.00 | 23,752.94 | 204,518 |
| 2022-12-27 | 22,900.00 | 23,900.00 | 22,900.00 | 23,300.00 | 22,964.46 | 119,076 |
| 2022-12-26 | 23,000.00 | 23,600.00 | 22,800.00 | 22,900.00 | 22,570.22 | 185,455 |
| 2022-12-23 | 24,000.00 | 24,000.00 | 23,150.00 | 23,450.00 | 23,112.30 | 50,991 |
| 2022-12-22 | 24,100.00 | 24,100.00 | 23,800.00 | 24,000.00 | 23,654.38 | 7,673 |
| 2022-12-21 | 24,150.00 | 24,400.00 | 23,850.00 | 23,850.00 | 23,506.54 | 16,386 |
| 2022-12-20 | 24,400.00 | 24,400.00 | 24,000.00 | 24,100.00 | 23,752.94 | 9,725 |
| 2022-12-19 | 24,000.00 | 24,500.00 | 23,900.00 | 24,150.00 | 23,802.22 | 17,019 |
| 2022-12-16 | 24,150.00 | 24,400.00 | 23,850.00 | 24,150.00 | 23,802.22 | 20,790 |
| 2022-12-15 | 23,400.00 | 24,500.00 | 23,100.00 | 24,250.00 | 23,900.78 | 35,976 |
| 2022-12-14 | 23,400.00 | 23,700.00 | 23,150.00 | 23,450.00 | 23,112.30 | 13,214 |
| 2022-12-13 | 23,700.00 | 23,700.00 | 23,250.00 | 23,550.00 | 23,210.86 | 8,478 |
| 2022-12-12 | 23,550.00 | 23,800.00 | 23,300.00 | 23,450.00 | 23,112.30 | 12,757 |
| 2022-12-09 | 23,600.00 | 23,700.00 | 23,350.00 | 23,600.00 | 23,260.14 | 5,432 |
| 2022-12-08 | 23,800.00 | 23,800.00 | 23,350.00 | 23,500.00 | 23,161.58 | 6,284 |
| 2022-12-07 | 24,000.00 | 24,150.00 | 23,400.00 | 23,750.00 | 23,407.98 | 6,985 |
| 2022-12-06 | 23,550.00 | 24,400.00 | 23,200.00 | 23,850.00 | 23,506.54 | 26,290 |
| 2022-12-05 | 22,950.00 | 23,600.00 | 22,900.00 | 23,550.00 | 23,210.86 | 27,859 |
| 2022-12-02 | 22,900.00 | 23,150.00 | 22,750.00 | 22,950.00 | 22,619.50 | 20,122 |
| 2022-12-01 | 23,200.00 | 23,300.00 | 22,900.00 | 23,050.00 | 22,718.06 | 12,730 |
| 2022-11-30 | 22,750.00 | 23,250.00 | 22,700.00 | 23,150.00 | 22,816.62 | 14,058 |
| 2022-11-29 | 22,800.00 | 23,000.00 | 22,650.00 | 22,750.00 | 22,422.38 | 11,971 |
| 2022-11-28 | 23,200.00 | 23,200.00 | 22,600.00 | 22,800.00 | 22,471.66 | 19,582 |
| 2022-11-25 | 23,450.00 | 23,450.00 | 22,800.00 | 23,200.00 | 22,865.90 | 27,283 |
| 2022-11-24 | 23,350.00 | 23,800.00 | 22,900.00 | 23,400.00 | 23,063.02 | 25,190 |
| 2022-11-23 | 23,650.00 | 23,800.00 | 23,150.00 | 23,350.00 | 23,013.74 | 14,394 |
| 2022-11-22 | 23,700.00 | 23,900.00 | 22,900.00 | 23,600.00 | 23,260.14 | 32,523 |
| 2022-11-21 | 23,800.00 | 24,250.00 | 23,700.00 | 23,750.00 | 23,407.98 | 10,267 |
| 2022-11-18 | 24,350.00 | 24,350.00 | 23,750.00 | 23,800.00 | 23,457.26 | 24,897 |
| 2022-11-17 | 24,400.00 | 24,400.00 | 24,100.00 | 24,300.00 | 23,950.06 | 9,456 |
| 2022-11-16 | 24,150.00 | 24,550.00 | 24,150.00 | 24,200.00 | 23,851.50 | 9,100 |
| 2022-11-15 | 24,350.00 | 24,500.00 | 24,150.00 | 24,250.00 | 23,900.78 | 8,895 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 250.0000 KRW |
| 2020-06-29 | 100.0000 KRW |
| 2019-06-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.